Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 49.39 50.43 49.28 50.20 6,554,822 +0.75(+1.51%)
Sep 29, 2004 49.49 49.65 49.15 49.45 4,292,138 -0.18(-0.37%)
Sep 28, 2004 49.12 49.75 48.90 49.63 6,564,699 +0.87(+1.78%)
Sep 27, 2004 49.39 49.39 48.77 48.77 5,268,232 -0.62(-1.26%)
Sep 24, 2004 49.51 49.84 49.39 49.39 5,073,395 -0.01(-0.03%)
Sep 23, 2004 50.23 50.30 49.40 49.40 6,332,903 -0.96(-1.91%)
Sep 22, 2004 50.97 50.97 50.24 50.36 4,708,416 -0.84(-1.64%)
Sep 21, 2004 51.01 51.35 50.47 51.20 4,824,075 +0.40(+0.78%)
Sep 20, 2004 51.57 51.63 50.75 50.81 4,442,367 -0.87(-1.68%)
Sep 17, 2004 51.50 51.95 51.30 51.67 5,683,713 +0.17(+0.33%)
Sep 16, 2004 51.60 51.92 51.42 51.50 3,721,010 +0.03(+0.06%)
Sep 15, 2004 52.68 52.68 51.47 51.47 5,916,784 -1.21(-2.29%)
Sep 14, 2004 53.14 53.15 52.63 52.68 3,561,541 -0.46(-0.86%)
Sep 13, 2004 53.16 53.33 52.90 53.14 3,634,983 -0.03(-0.05%)
Sep 10, 2004 52.66 53.17 52.43 53.16 2,936,885 +0.53(+1.00%)
Sep 09, 2004 52.79 52.90 52.57 52.63 2,838,909 +0.00(+0.00%)
Sep 08, 2004 52.87 52.87 52.32 52.63 3,591,969 -0.23(-0.44%)
Sep 07, 2004 52.85 53.10 52.58 52.87 3,480,930 +0.18(+0.33%)
Sep 03, 2004 52.46 52.83 52.33 52.69 2,833,811 +0.25(+0.48%)
Sep 02, 2004 51.95 52.48 51.66 52.44 3,600,253 +0.43(+0.82%)
Sep 01, 2004 51.55 52.16 51.55 52.01 3,272,870 +0.31(+0.61%)
Aug 31, 2004 51.08 51.76 50.94 51.70 3,995,661 +0.67(+1.30%)
Aug 30, 2004 51.16 51.33 50.91 51.03 2,359,385 -0.11(-0.22%)
Aug 27, 2004 50.81 51.28 50.70 51.15 1,807,534 +0.13(+0.26%)
Aug 26, 2004 50.99 51.46 50.87 51.01 2,575,569 +0.04(+0.09%)
Aug 25, 2004 50.44 51.06 50.03 50.97 3,337,232 +0.39(+0.77%)
Aug 24, 2004 50.66 50.81 50.33 50.58 2,129,341 +0.14(+0.27%)
Aug 23, 2004 50.34 50.81 50.22 50.44 2,490,657 +0.06(+0.11%)
Aug 20, 2004 49.97 50.50 49.93 50.39 2,843,848 +0.18(+0.36%)
Aug 19, 2004 50.06 50.32 49.95 50.20 3,567,276 -0.01(-0.03%)
Aug 18, 2004 49.09 50.22 48.84 50.22 4,392,503 +0.83(+1.68%)
Aug 17, 2004 49.06 49.59 49.06 49.39 4,585,109 +0.28(+0.58%)
Aug 16, 2004 49.06 49.29 48.80 49.11 4,626,052 +0.36(+0.73%)
Aug 13, 2004 49.06 49.27 48.46 48.75 3,346,631 -0.08(-0.17%)
Aug 12, 2004 49.60 49.71 48.80 48.83 5,077,219 -0.90(-1.82%)
Aug 11, 2004 49.78 49.90 49.09 49.73 5,418,462 -0.24(-0.48%)
Aug 10, 2004 50.22 50.30 49.17 49.97 6,342,621 +0.10(+0.20%)
Aug 09, 2004 50.09 50.64 49.81 49.87 4,072,927 -0.26(-0.53%)
Aug 06, 2004 50.69 50.96 50.00 50.13 5,143,492 -1.07(-2.08%)
Aug 05, 2004 51.99 52.52 51.15 51.20 4,106,063 -1.01(-1.94%)
Aug 04, 2004 51.72 52.51 51.55 52.21 3,215,359 +0.16(+0.30%)
Aug 03, 2004 52.26 52.31 51.73 52.06 2,830,306 -0.39(-0.74%)
Aug 02, 2004 51.66 52.63 51.41 52.44 3,842,564 +0.75(+1.44%)
Jul 30, 2004 51.55 51.85 51.43 51.70 3,003,477 +0.15(+0.29%)
Jul 29, 2004 51.91 51.91 51.22 51.55 4,496,852 +0.08(+0.16%)
Jul 28, 2004 52.13 52.13 50.69 51.47 7,159,245 -0.67(-1.28%)
Jul 27, 2004 51.46 52.39 51.22 52.13 4,443,642 +0.89(+1.74%)
Jul 26, 2004 51.86 52.10 51.08 51.24 5,337,532 -0.62(-1.20%)
Jul 23, 2004 52.54 52.57 51.66 51.86 4,364,465 -0.68(-1.29%)
Jul 22, 2004 52.11 52.79 52.10 52.54 5,999,466 +0.08(+0.14%)
Jul 21, 2004 53.48 53.48 52.38 52.46 5,666,826 -0.89(-1.67%)
Jul 20, 2004 52.38 53.35 52.26 53.35 7,922,023 +1.22(+2.35%)
Jul 19, 2004 53.67 53.68 51.60 52.13 16,762,152 -3.01(-5.45%)
Jul 16, 2004 56.05 56.05 55.10 55.14 4,054,447 -0.49(-0.88%)
Jul 15, 2004 55.36 55.99 55.35 55.63 3,304,255 +0.27(+0.49%)
Jul 14, 2004 54.34 55.66 54.34 55.36 3,257,577 +0.51(+0.93%)
Jul 13, 2004 54.89 55.16 54.70 54.85 3,630,522 -0.33(-0.59%)
Jul 12, 2004 55.09 55.24 54.58 55.18 2,558,364 +0.16(+0.29%)
Jul 09, 2004 55.36 55.67 54.80 55.02 2,837,794 -0.06(-0.10%)
Jul 08, 2004 55.51 55.87 55.01 55.07 3,733,596 -0.43(-0.78%)
Jul 07, 2004 54.96 55.51 54.84 55.51 3,909,952 +0.55(+1.01%)
Jul 06, 2004 54.65 55.22 54.61 54.96 3,673,536 +0.03(+0.06%)
Jul 02, 2004 55.45 55.48 54.87 54.92 2,727,233 -0.42(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.